EVA - Enviva Partners, LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201930.5930.8630.5930.7330.7322,397
Jul 15, 201930.8530.8530.5630.5930.5921,300
Jul 12, 201930.3630.9130.3630.7730.7762,100
Jul 11, 201930.8730.8730.2730.3130.3170,800
Jul 10, 201930.5730.8330.5730.7830.7816,700
Jul 09, 201930.7730.8430.3630.3930.3959,900
Jul 08, 201931.0131.3430.5930.7130.7125,400
Jul 05, 201931.0031.1530.9031.0131.0132,600
Jul 03, 201930.9331.2830.9330.9930.9944,800
Jul 02, 201931.2731.2730.6730.8230.8241,200
Jul 01, 201931.5131.8031.1031.2231.2262,700
Jun 28, 201930.9231.6030.9231.4231.42123,000
Jun 27, 201930.8530.9530.7230.9230.9217,900
Jun 26, 201930.8330.9330.6030.7730.7737,400
Jun 25, 201930.7530.9730.6130.7630.7669,100
Jun 24, 201930.4330.9830.2830.6630.66173,600
Jun 21, 201929.8529.9329.5029.6929.69103,500
Jun 20, 201929.9030.1329.5729.8529.8574,600
Jun 19, 201929.9030.1329.6629.7929.7947,300
Jun 18, 201930.1130.5729.9129.9529.9591,400
Jun 17, 201930.3030.4030.1230.2030.2027,300
Jun 14, 201930.5030.7130.1730.2530.2539,400
Jun 13, 201930.4830.8430.3330.5230.5255,900
Jun 12, 201930.4030.7530.3630.3930.3941,800
Jun 11, 201930.9530.9530.4530.4530.4558,600
Jun 10, 201930.6931.0030.6730.7030.7027,500
Jun 07, 201930.6130.8730.5030.6330.6373,700
Jun 06, 201930.4530.6430.3130.4230.4241,700
Jun 05, 201930.9131.0830.3730.4230.4258,500
Jun 04, 201930.8731.5230.7730.7730.7731,700
Jun 03, 201930.4730.7930.3430.6430.6452,100
May 31, 201930.6330.7030.0530.5030.50102,000
May 30, 201931.4531.5130.5230.6530.65132,800
May 29, 201931.4631.4830.9431.2731.2766,800
May 28, 201931.7231.8631.2131.4331.4329,600
May 24, 201931.4531.7231.4531.6331.6316,000
May 23, 201931.3231.4431.1131.2731.2718,400
May 22, 201931.2331.7931.1631.6031.6066,300
May 21, 201931.1531.5531.0531.2831.2870,000
May 20, 201931.1731.5131.1531.1731.1755,500
May 17, 201931.6231.8631.2031.5631.56124,700
May 17, 20190.645 Dividend
May 16, 201932.1132.4732.0332.1731.52105,200
May 15, 201932.1432.1431.7532.0031.3639,600
May 14, 201931.7532.4931.6131.9731.3336,900
May 13, 201932.0432.2731.6531.7631.1272,400
May 10, 201931.8632.7131.8132.4531.8055,500
May 09, 201932.2532.4231.5131.8431.2062,600
May 08, 201932.8533.1832.2532.2531.6037,100
May 07, 201933.1533.1532.3032.8532.1934,600
May 06, 201932.9933.2932.9032.9532.2928,800
May 03, 201932.6433.2632.6433.0432.3829,200
May 02, 201932.8332.9132.5732.7932.1320,300
May 01, 201933.1833.4632.8032.8032.1432,600
Apr 30, 201933.2233.3632.8333.1832.5125,100
Apr 29, 201932.7033.4832.4833.0832.4238,300
Apr 26, 201932.7732.7732.4632.6231.9748,700
Apr 25, 201932.6333.0432.4532.6431.9915,600
Apr 24, 201932.8632.9332.4432.6231.9760,400
Apr 23, 201932.7933.2532.6732.8632.2031,500
Apr 22, 201932.8032.8432.5732.8032.1416,900
Apr 18, 201932.9232.9932.5432.8432.1830,900
Apr 17, 201932.8432.9232.4732.9032.2419,200
Apr 16, 201932.5232.7532.1732.7532.0942,100
Apr 15, 201932.7132.7932.4832.5131.8611,400
Apr 12, 201932.9233.0032.5032.7532.0960,400
Apr 11, 201932.5032.7932.4432.7332.0762,700
Apr 10, 201932.6632.7232.3832.4831.8355,000
Apr 09, 201932.7032.7032.0432.5731.9238,800
Apr 08, 201932.7933.1132.6332.7332.0773,800
Apr 05, 201932.5032.8832.4032.6131.9628,100
Apr 04, 201932.6232.7932.3032.4331.7858,300
Apr 03, 201932.7632.9632.5532.5531.9023,100
Apr 02, 201932.7132.9732.6832.9732.3128,600
Apr 01, 201932.2532.8132.0432.5631.91181,500
Mar 29, 201932.5032.5031.9332.2531.60209,500
Mar 28, 201932.2632.8732.1032.4831.83149,900
Mar 27, 201932.0232.6831.8632.2431.59209,500
Mar 26, 201931.6732.2431.5331.6631.03313,800
Mar 25, 201930.2532.6930.1531.6331.00138,300
Mar 22, 201930.9230.9230.3030.5129.9026,400
Mar 21, 201930.8031.1030.6030.8730.2546,000
Mar 20, 201930.5330.9830.5330.9030.2823,900
Mar 19, 201929.9030.9029.7530.8130.1991,100
Mar 18, 201929.7729.7729.4029.7029.1042,600
Mar 15, 201929.7029.8629.6429.6829.0875,400
Mar 14, 201929.7529.8629.5829.7029.1025,700
Mar 13, 201929.7330.1229.5029.7729.1724,500
Mar 12, 201929.9130.1129.6029.7129.1170,900
Mar 11, 201929.7029.8929.6829.8529.25118,800
Mar 08, 201929.4929.7629.3429.7029.1023,400
Mar 07, 201929.6729.8729.3329.5628.9732,900
Mar 06, 201929.8629.9229.3529.6229.0324,100
Mar 05, 201929.9430.0529.6729.8129.2130,500
Mar 04, 201930.2730.4829.8029.9929.3938,900
Mar 01, 201930.3230.3529.7630.1529.5566,700
Feb 28, 201929.9030.4929.7430.0529.45101,200
Feb 27, 201929.8029.9029.5029.9029.3022,900
Feb 26, 201928.9829.8228.8529.7829.1893,300
Feb 25, 201928.9229.0028.5829.0028.4258,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...